KissMeData/093190/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195900	238667750	4750	4750	4750	4750	128
3	20240909	195800	238667750	4750	4750	4750	4750	0
4	20240909	195700	238667750	4750	4750	4750	4750	0
5	20240909	195600	238667750	4750	4750	4750	4750	0
6	20240909	195500	238667750	4750	4750	4750	4750	0
7	20240909	195400	238667750	4750	4750	4750	4750	0
8	20240909	195300	238667750	4750	4750	4750	4750	0
9	20240909	195200	238667750	4750	4750	4750	4750	0
10	20240909	195100	238667750	4750	4750	4750	4750	0
11	20240909	195000	238667750	4750	4750	4750	4750	0
12	20240909	194900	238667750	4750	4750	4750	4750	0
13	20240909	194800	238667750	4750	4750	4750	4750	0
14	20240909	194700	238667750	4750	4750	4750	4750	0
15	20240909	194600	238667750	4750	4750	4750	4750	0
16	20240909	194500	238667750	4750	4750	4750	4750	0
17	20240909	194400	238667750	4750	4750	4750	4750	0
18	20240909	194300	238667750	4750	4750	4750	4750	0
19	20240909	194200	238667750	4750	4750	4750	4750	0
20	20240909	194100	238667750	4750	4750	4750	4750	0
21	20240909	194000	238667750	4750	4750	4750	4750	0
22	20240909	193900	238667750	4750	4750	4750	4750	0
23	20240909	193800	238667750	4750	4750	4750	4750	0
24	20240909	193700	238667750	4750	4750	4750	4750	0
25	20240909	193600	238667750	4750	4750	4750	4750	0
26	20240909	193500	238667750	4750	4750	4750	4750	0
27	20240909	193400	238667750	4750	4750	4750	4750	0
28	20240909	193300	238667750	4750	4750	4750	4750	0
29	20240909	193200	238667750	4750	4750	4750	4750	0
30	20240909	193100	238667750	4750	4750	4750	4750	0
31	20240909	193000	238667750	4750	4750	4750	4750	0
32	20240909	192900	238667750	4750	4750	4750	4750	128
33	20240909	192800	238667750	4750	4750	4750	4750	0
34	20240909	192700	238667750	4750	4750	4750	4750	0
35	20240909	192600	238667750	4750	4750	4750	4750	0
36	20240909	192500	238667750	4750	4750	4750	4750	0
37	20240909	192400	238667750	4750	4750	4750	4750	0
38	20240909	192300	238667750	4750	4750	4750	4750	0
39	20240909	192200	238667750	4750	4750	4750	4750	0
40	20240909	192100	238667750	4750	4750	4750	4750	0
41	20240909	192000	238667750	4750	4750	4750	4750	0
42	20240909	191900	238667750	4750	4750	4750	4750	0
43	20240909	191800	238667750	4750	4750	4750	4750	0
44	20240909	191700	238667750	4750	4750	4750	4750	0
45	20240909	191600	238667750	4750	4750	4750	4750	0
46	20240909	191500	238667750	4750	4750	4750	4750	0
47	20240909	191400	238667750	4750	4750	4750	4750	0
48	20240909	191300	238667750	4750	4750	4750	4750	0
49	20240909	191200	238667750	4750	4750	4750	4750	0
50	20240909	191100	238667750	4750	4750	4750	4750	0
51	20240909	191000	238667750	4750	4750	4750	4750	0
52	20240909	190900	238667750	4750	4750	4750	4750	0
53	20240909	190800	238667750	4750	4750	4750	4750	0
54	20240909	190700	238667750	4750	4750	4750	4750	0
55	20240909	190600	238667750	4750	4750	4750	4750	0
56	20240909	190500	238667750	4750	4750	4750	4750	0
57	20240909	190400	238667750	4750	4750	4750	4750	0
58	20240909	190300	238667750	4750	4750	4750	4750	0
59	20240909	190200	238667750	4750	4750	4750	4750	0
60	20240909	190100	238667750	4750	4750	4750	4750	0
61	20240909	190000	238667750	4750	4750	4750	4750	0
62	20240909	185900	238667750	4750	4750	4750	4750	128
63	20240909	185800	238667750	4750	4750	4750	4750	0
64	20240909	185700	238667750	4750	4750	4750	4750	0
65	20240909	185600	238667750	4750	4750	4750	4750	0
66	20240909	185500	238667750	4750	4750	4750	4750	0
67	20240909	185400	238667750	4750	4750	4750	4750	0
68	20240909	185300	238667750	4750	4750	4750	4750	0
69	20240909	185200	238667750	4750	4750	4750	4750	0
70	20240909	185100	238667750	4750	4750	4750	4750	0
71	20240909	185000	238667750	4750	4750	4750	4750	0
72	20240909	184900	238667750	4750	4750	4750	4750	0
73	20240909	184800	238667750	4750	4750	4750	4750	0
74	20240909	184700	238667750	4750	4750	4750	4750	0
75	20240909	184600	238667750	4750	4750	4750	4750	0
76	20240909	184500	238667750	4750	4750	4750	4750	0
77	20240909	184400	238667750	4750	4750	4750	4750	0
78	20240909	184300	238667750	4750	4750	4750	4750	0
79	20240909	184200	238667750	4750	4750	4750	4750	0
80	20240909	184100	238667750	4750	4750	4750	4750	0
81	20240909	184000	238667750	4750	4750	4750	4750	0
82	20240909	183900	238667750	4750	4750	4750	4750	0
83	20240909	183800	238667750	4750	4750	4750	4750	0
84	20240909	183700	238667750	4750	4750	4750	4750	0
85	20240909	183600	238667750	4750	4750	4750	4750	0
86	20240909	183500	238667750	4750	4750	4750	4750	0
87	20240909	183400	238667750	4750	4750	4750	4750	0
88	20240909	183300	238667750	4750	4750	4750	4750	0
89	20240909	183200	238667750	4750	4750	4750	4750	0
90	20240909	183100	238667750	4750	4750	4750	4750	0
91	20240909	183000	238667750	4750	4750	4750	4750	0
92	20240909	182900	238667750	4750	4750	4750	4750	128
93	20240909	182800	238667750	4750	4750	4750	4750	0
94	20240909	182700	238667750	4750	4750	4750	4750	0
95	20240909	182600	238667750	4750	4750	4750	4750	0
96	20240909	182500	238667750	4750	4750	4750	4750	0
97	20240909	182400	238667750	4750	4750	4750	4750	0
98	20240909	182300	238667750	4750	4750	4750	4750	0
99	20240909	182200	238667750	4750	4750	4750	4750	0
100	20240909	182100	238667750	4750	4750	4750	4750	0
101	20240909	182000	238667750	4750	4750	4750	4750	0
102	20240909	181900	238667750	4750	4750	4750	4750	0
103	20240909	181800	238667750	4750	4750	4750	4750	0
104	20240909	181700	238667750	4750	4750	4750	4750	0
105	20240909	181600	238667750	4750	4750	4750	4750	0
106	20240909	181500	238667750	4750	4750	4750	4750	0
107	20240909	181400	238667750	4750	4750	4750	4750	0
108	20240909	181300	238667750	4750	4750	4750	4750	0
109	20240909	181200	238667750	4750	4750	4750	4750	0
110	20240909	181100	238667750	4750	4750	4750	4750	0
111	20240909	181000	238667750	4750	4750	4750	4750	0
112	20240909	180900	238667750	4750	4750	4750	4750	0
113	20240909	180800	238667750	4750	4750	4750	4750	0
114	20240909	180700	238667750	4750	4750	4750	4750	0
115	20240909	180600	238667750	4750	4750	4750	4750	0
116	20240909	180500	238667750	4750	4750	4750	4750	0
117	20240909	180400	238667750	4750	4750	4750	4750	0
118	20240909	180300	238667750	4750	4750	4750	4750	0
119	20240909	180200	238667750	4750	4750	4750	4750	0
120	20240909	180100	238667750	4750	4750	4750	4750	0
121	20240909	180000	238667750	4750	4750	4750	4750	0
122	20240909	175900	238667750	4750	4750	4750	4750	128
123	20240909	175800	238667750	4750	4750	4750	4750	0
124	20240909	175700	238667750	4750	4750	4750	4750	0
125	20240909	175600	238667750	4750	4750	4750	4750	0
126	20240909	175500	238667750	4750	4750	4750	4750	0
127	20240909	175400	238667750	4750	4750	4750	4750	0
128	20240909	175300	238667750	4750	4750	4750	4750	0
129	20240909	175200	238667750	4750	4750	4750	4750	0
130	20240909	175100	238667750	4750	4750	4750	4750	0
131	20240909	175000	238667750	4750	4750	4750	4750	0
132	20240909	174900	238667750	4750	4750	4750	4750	0
133	20240909	174800	238667750	4750	4750	4750	4750	0
134	20240909	174700	238667750	4750	4750	4750	4750	0
135	20240909	174600	238667750	4750	4750	4750	4750	0
136	20240909	174500	238667750	4750	4750	4750	4750	0
137	20240909	174400	238667750	4750	4750	4750	4750	0
138	20240909	174300	238667750	4750	4750	4750	4750	0
139	20240909	174200	238667750	4750	4750	4750	4750	0
140	20240909	174100	238667750	4750	4750	4750	4750	0
141	20240909	174000	238667750	4750	4750	4750	4750	0
142	20240909	173900	238667750	4750	4750	4750	4750	0
143	20240909	173800	238667750	4750	4750	4750	4750	0
144	20240909	173700	238667750	4750	4750	4750	4750	0
145	20240909	173600	238667750	4750	4750	4750	4750	0
146	20240909	173500	238667750	4750	4750	4750	4750	0
147	20240909	173400	238667750	4750	4750	4750	4750	0
148	20240909	173300	238667750	4750	4750	4750	4750	0
149	20240909	173200	238667750	4750	4750	4750	4750	0
150	20240909	173100	238667750	4750	4750	4750	4750	0
151	20240909	173000	238667750	4750	4750	4750	4750	0
152	20240909	172900	238667750	4750	4750	4750	4750	128
153	20240909	172800	238667750	4750	4750	4750	4750	0
154	20240909	172700	238667750	4750	4750	4750	4750	0
155	20240909	172600	238667750	4750	4750	4750	4750	0
156	20240909	172500	238667750	4750	4750	4750	4750	0
157	20240909	172400	238667750	4750	4750	4750	4750	0
158	20240909	172300	238667750	4750	4750	4750	4750	0
159	20240909	172200	238667750	4750	4750	4750	4750	0
160	20240909	172100	238667750	4750	4750	4750	4750	0
161	20240909	172000	238667750	4750	4750	4750	4750	0
162	20240909	171900	238667750	4750	4750	4750	4750	0
163	20240909	171800	238667750	4750	4750	4750	4750	0
164	20240909	171700	238667750	4750	4750	4750	4750	0
165	20240909	171600	238667750	4750	4750	4750	4750	0
166	20240909	171500	238667750	4750	4750	4750	4750	0
167	20240909	171400	238667750	4750	4750	4750	4750	0
168	20240909	171300	238667750	4750	4750	4750	4750	0
169	20240909	171200	238667750	4750	4750	4750	4750	0
170	20240909	171100	238667750	4750	4750	4750	4750	0
171	20240909	171000	238667750	4750	4750	4750	4750	0
172	20240909	170900	238667750	4750	4750	4750	4750	0
173	20240909	170800	238667750	4750	4750	4750	4750	0
174	20240909	170700	238667750	4750	4750	4750	4750	0
175	20240909	170600	238667750	4750	4750	4750	4750	0
176	20240909	170500	238667750	4750	4750	4750	4750	0
177	20240909	170400	238667750	4750	4750	4750	4750	0
178	20240909	170300	238667750	4750	4750	4750	4750	0
179	20240909	170200	238667750	4750	4750	4750	4750	0
180	20240909	170100	238667750	4750	4750	4750	4750	0
181	20240909	170000	238667750	4750	4750	4750	4750	0
182	20240909	165900	238667750	4750	4750	4750	4750	128
183	20240909	165800	238667750	4750	4750	4750	4750	0
184	20240909	165700	238667750	4750	4750	4750	4750	0
185	20240909	165600	238667750	4750	4750	4750	4750	0
186	20240909	165500	238667750	4750	4750	4750	4750	0
187	20240909	165400	238667750	4750	4750	4750	4750	0
188	20240909	165300	238667750	4750	4750	4750	4750	0
189	20240909	165200	238667750	4750	4750	4750	4750	0
190	20240909	165100	238667750	4750	4750	4750	4750	0
191	20240909	165000	238667750	4750	4750	4750	4750	0
192	20240909	164900	238667750	4750	4750	4750	4750	0
193	20240909	164800	238667750	4750	4750	4750	4750	0
194	20240909	164700	238667750	4750	4750	4750	4750	0
195	20240909	164600	238667750	4750	4750	4750	4750	0
196	20240909	164500	238667750	4750	4750	4750	4750	0
197	20240909	164400	238667750	4750	4750	4750	4750	0
198	20240909	164300	238667750	4750	4750	4750	4750	0
199	20240909	164200	238667750	4750	4750	4750	4750	0
200	20240909	164100	238667750	4750	4750	4750	4750	0
201	20240909	164000	238667750	4750	4750	4750	4750	0
202	20240909	163900	238667750	4750	4750	4750	4750	0
203	20240909	163800	238667750	4750	4750	4750	4750	0
204	20240909	163700	238667750	4750	4750	4750	4750	0
205	20240909	163600	238667750	4750	4750	4750	4750	0
206	20240909	163500	238667750	4750	4750	4750	4750	0
207	20240909	163400	238667750	4750	4750	4750	4750	0
208	20240909	163300	238667750	4750	4750	4750	4750	0
209	20240909	163200	238667750	4750	4750	4750	4750	0
210	20240909	163100	238667750	4750	4750	4750	4750	0
211	20240909	163000	238667750	4750	4750	4750	4750	0
212	20240909	162900	238667750	4750	4750	4750	4750	128
213	20240909	162800	238667750	4750	4750	4750	4750	0
214	20240909	162700	238667750	4750	4750	4750	4750	0
215	20240909	162600	238667750	4750	4750	4750	4750	0
216	20240909	162500	238667750	4750	4750	4750	4750	0
217	20240909	162400	238667750	4750	4750	4750	4750	0
218	20240909	162300	238667750	4750	4750	4750	4750	0
219	20240909	162200	238667750	4750	4750	4750	4750	0
220	20240909	162100	238667750	4750	4750	4750	4750	0
221	20240909	162000	238667750	4750	4750	4750	4750	0
222	20240909	161900	238667750	4750	4750	4750	4750	0
223	20240909	161800	238667750	4750	4750	4750	4750	0
224	20240909	161700	238667750	4750	4750	4750	4750	0
225	20240909	161600	238667750	4750	4750	4750	4750	0
226	20240909	161500	238667750	4750	4750	4750	4750	0
227	20240909	161400	238667750	4750	4750	4750	4750	0
228	20240909	161300	238667750	4750	4750	4750	4750	0
229	20240909	161200	238667750	4750	4750	4750	4750	0
230	20240909	161100	238667750	4750	4750	4750	4750	0
231	20240909	161000	238667750	4750	4750	4750	4750	0
232	20240909	160900	238667750	4750	4750	4750	4750	0
233	20240909	160800	238667750	4750	4750	4750	4750	0
234	20240909	160700	238667750	4750	4750	4750	4750	0
235	20240909	160600	238667750	4750	4750	4750	4750	0
236	20240909	160500	238667750	4750	4750	4750	4750	0
237	20240909	160400	238667750	4750	4750	4750	4750	0
238	20240909	160300	238667750	4750	4750	4750	4750	0
239	20240909	160200	238667750	4750	4750	4750	4750	0
240	20240909	160100	238667750	4750	4750	4750	4750	0
241	20240909	160000	238667750	4750	4750	4750	4750	0
242	20240909	155900	238667750	4750	4750	4750	4750	128
243	20240909	155800	238667750	4750	4750	4750	4750	0
244	20240909	155700	238667750	4750	4750	4750	4750	0
245	20240909	155600	238667750	4750	4750	4750	4750	0
246	20240909	155500	238667750	4750	4750	4750	4750	0
247	20240909	155400	238667750	4750	4750	4750	4750	0
248	20240909	155300	238667750	4750	4750	4750	4750	0
249	20240909	155200	238667750	4750	4750	4750	4750	0
250	20240909	155100	238667750	4750	4750	4750	4750	0
251	20240909	155000	238667750	4750	4750	4750	4750	0
252	20240909	154900	238667750	4750	4750	4750	4750	0
253	20240909	154800	238667750	4750	4750	4750	4750	0
254	20240909	154700	238667750	4750	4750	4750	4750	0
255	20240909	154600	238667750	4750	4750	4750	4750	0
256	20240909	154500	238667750	4750	4750	4750	4750	0
257	20240909	154400	238667750	4750	4750	4750	4750	0
258	20240909	154300	238667750	4750	4750	4750	4750	0
259	20240909	154200	238667750	4750	4750	4750	4750	0
260	20240909	154100	238667750	4750	4750	4750	4750	0
261	20240909	154000	238667750	4750	4750	4750	4750	0
262	20240909	153900	238667750	4750	4750	4750	4750	0
263	20240909	153800	238667750	4750	4750	4750	4750	0
264	20240909	153700	238667750	4750	4750	4750	4750	0
265	20240909	153600	238667750	4750	4750	4750	4750	0
266	20240909	153500	238667750	4750	4750	4750	4750	0
267	20240909	153400	238667750	4750	4750	4750	4750	0
268	20240909	153300	238667750	4750	4750	4750	4750	0
269	20240909	153200	238667750	4750	4750	4750	4750	0
270	20240909	153100	238667750	4750	4750	4750	4750	0
271	20240909	153000	238667750	4750	4750	4750	4750	128
272	20240909	152900	238059750	4770	4770	4770	4770	0
273	20240909	152800	238059750	4770	4770	4770	4770	0
274	20240909	152700	238059750	4770	4770	4770	4770	0
275	20240909	152600	238059750	4770	4770	4770	4770	0
276	20240909	152500	238059750	4770	4770	4770	4770	0
277	20240909	152400	238059750	4770	4770	4770	4770	0
278	20240909	152300	238059750	4770	4770	4770	4770	0
279	20240909	152200	238059750	4770	4770	4770	4770	0
280	20240909	152100	238059750	4770	4770	4770	4770	0
281	20240909	152000	238059750	4770	4770	4770	4770	0
282	20240909	151900	238059750	4770	4770	4770	4770	14
283	20240909	151800	237992970	4765	4765	4765	4765	0
284	20240909	151700	237992970	4765	4765	4765	4765	0
285	20240909	151600	237992970	4765	4765	4765	4765	0
286	20240909	151500	237992970	4765	4765	4765	4765	100
287	20240909	151400	237516470	4765	4765	4765	4765	5
288	20240909	151300	237492645	4770	4770	4770	4770	0
289	20240909	151200	237492645	4770	4770	4770	4770	0
290	20240909	151100	237492645	4770	4770	4770	4770	0
291	20240909	151000	237492645	4770	4770	4770	4770	0
292	20240909	150900	237492645	4770	4770	4770	4770	0
293	20240909	150800	237492645	4770	4770	4770	4770	0
294	20240909	150700	237492645	4770	4770	4770	4770	0
295	20240909	150600	237492645	4770	4770	4770	4770	0
296	20240909	150500	237492645	4770	4770	4770	4770	0
297	20240909	150400	237492645	4770	4770	4770	4770	0
298	20240909	150300	237492645	4770	4770	4770	4770	0
299	20240909	150200	237492645	4770	4770	4770	4770	0
300	20240909	150100	237492645	4770	4770	4770	4770	0
301	20240909	150000	237492645	4770	4770	4770	4770	0
302	20240909	145900	237492645	4770	4770	4770	4770	0
303	20240909	145800	237492645	4770	4770	4770	4770	0
304	20240909	145700	237492645	4770	4770	4770	4770	0
305	20240909	145600	237492645	4770	4770	4770	4770	0
306	20240909	145500	237492645	4770	4770	4770	4770	0
307	20240909	145400	237492645	4770	4770	4770	4770	0
308	20240909	145300	237492645	4770	4770	4770	4770	0
309	20240909	145200	237492645	4770	4770	4770	4770	0
310	20240909	145100	237492645	4770	4770	4770	4770	0
311	20240909	145000	237492645	4770	4770	4770	4770	0
312	20240909	144900	237492645	4770	4770	4770	4770	0
313	20240909	144800	237492645	4770	4770	4770	4770	0
314	20240909	144700	237492645	4770	4770	4770	4770	0
315	20240909	144600	237492645	4770	4770	4770	4770	0
316	20240909	144500	237492645	4770	4770	4770	4770	0
317	20240909	144400	237492645	4770	4770	4770	4770	0
318	20240909	144300	237492645	4770	4770	4770	4770	0
319	20240909	144200	237492645	4770	4770	4770	4770	0
320	20240909	144100	237492645	4770	4770	4770	4770	0
321	20240909	144000	237492645	4770	4770	4770	4770	0
322	20240909	143900	237492645	4770	4770	4770	4770	0
323	20240909	143800	237492645	4770	4770	4770	4770	0
324	20240909	143700	237492645	4770	4770	4770	4770	0
325	20240909	143600	237492645	4770	4770	4770	4770	30
326	20240909	143500	237349545	4770	4770	4770	4770	0
327	20240909	143400	237349545	4770	4770	4770	4770	0
328	20240909	143300	237349545	4770	4770	4770	4770	0
329	20240909	143200	237349545	4770	4770	4770	4770	124
330	20240909	143100	236758065	4785	4785	4785	4785	0
331	20240909	143000	236758065	4785	4785	4785	4785	1
332	20240909	142900	236753280	4785	4785	4785	4785	0
333	20240909	142800	236753280	4785	4785	4785	4785	0
334	20240909	142700	236753280	4785	4785	4785	4785	0
335	20240909	142600	236753280	4785	4785	4785	4785	0
336	20240909	142500	236753280	4785	4780	4785	4780	21
337	20240909	142400	236652805	4780	4780	4780	4780	40
338	20240909	142300	236461605	4775	4775	4775	4775	0
339	20240909	142200	236461605	4775	4775	4775	4775	0
340	20240909	142100	236461605	4775	4775	4775	4775	0
341	20240909	142000	236461605	4775	4775	4775	4775	0
342	20240909	141900	236461605	4775	4775	4775	4775	0
343	20240909	141800	236461605	4775	4775	4775	4775	0
344	20240909	141700	236461605	4775	4775	4775	4775	60
345	20240909	141600	236175105	4765	4765	4765	4765	0
346	20240909	141500	236175105	4765	4765	4765	4765	0
347	20240909	141400	236175105	4765	4765	4765	4765	0
348	20240909	141300	236175105	4765	4765	4765	4765	0
349	20240909	141200	236175105	4765	4765	4765	4765	0
350	20240909	141100	236175105	4765	4765	4765	4765	0
351	20240909	141000	236175105	4765	4765	4765	4765	0
352	20240909	140900	236175105	4765	4765	4765	4765	0
353	20240909	140800	236175105	4765	4765	4765	4765	0
354	20240909	140700	236175105	4765	4765	4765	4765	0
355	20240909	140600	236175105	4765	4765	4765	4765	0
356	20240909	140500	236175105	4765	4765	4765	4765	0
357	20240909	140400	236175105	4765	4765	4765	4765	0
358	20240909	140300	236175105	4765	4765	4765	4765	0
359	20240909	140200	236175105	4765	4765	4765	4765	0
360	20240909	140100	236175105	4765	4765	4765	4765	0
361	20240909	140000	236175105	4765	4765	4765	4765	0
362	20240909	135900	236175105	4765	4765	4765	4765	0
363	20240909	135800	236175105	4765	4765	4765	4765	0
364	20240909	135700	236175105	4765	4765	4765	4765	13
365	20240909	135600	236113160	4765	4765	4765	4765	0
366	20240909	135500	236113160	4765	4765	4765	4765	0
367	20240909	135400	236113160	4765	4765	4765	4765	0
368	20240909	135300	236113160	4765	4765	4765	4765	0
369	20240909	135200	236113160	4765	4765	4765	4765	170
370	20240909	135100	235303110	4775	4775	4775	4775	0
371	20240909	135000	235303110	4775	4775	4775	4775	0
372	20240909	134900	235303110	4775	4775	4775	4775	0
373	20240909	134800	235303110	4775	4775	4775	4775	0
374	20240909	134700	235303110	4775	4775	4775	4775	0
375	20240909	134600	235303110	4775	4775	4775	4775	0
376	20240909	134500	235303110	4775	4775	4775	4775	0
377	20240909	134400	235303110	4775	4775	4775	4775	0
378	20240909	134300	235303110	4775	4775	4775	4775	1
379	20240909	134200	235298335	4765	4755	4765	4755	2333
380	20240909	134100	224204510	4755	4755	4755	4755	0
381	20240909	134000	224204510	4755	4755	4755	4755	2
382	20240909	133900	224195000	4755	4755	4755	4755	0
383	20240909	133800	224195000	4755	4755	4755	4755	0
384	20240909	133700	224195000	4755	4755	4755	4755	0
385	20240909	133600	224195000	4755	4755	4755	4755	0
386	20240909	133500	224195000	4755	4755	4755	4755	0
387	20240909	133400	224195000	4755	4755	4755	4755	0
388	20240909	133300	224195000	4755	4755	4755	4755	0
389	20240909	133200	224195000	4755	4755	4755	4755	0
390	20240909	133100	224195000	4755	4755	4755	4755	0
391	20240909	133000	224195000	4755	4755	4755	4755	0
392	20240909	132900	224195000	4755	4755	4755	4755	0
393	20240909	132800	224195000	4755	4755	4755	4755	0
394	20240909	132700	224195000	4755	4755	4755	4755	0
395	20240909	132600	224195000	4755	4755	4755	4755	0
396	20240909	132500	224195000	4755	4755	4755	4755	0
397	20240909	132400	224195000	4755	4755	4755	4755	0
398	20240909	132300	224195000	4755	4755	4755	4755	50
399	20240909	132200	223957250	4755	4755	4755	4755	22
400	20240909	132100	223852640	4755	4755	4755	4755	0
401	20240909	132000	223852640	4755	4755	4755	4755	0
402	20240909	131900	223852640	4755	4755	4755	4755	10
403	20240909	131800	223805090	4755	4755	4755	4755	0
404	20240909	131700	223805090	4755	4755	4755	4755	0
405	20240909	131600	223805090	4755	4755	4755	4755	570
406	20240909	131500	221094740	4750	4765	4765	4750	1565
407	20240909	131400	213653330	4775	4775	4775	4775	0
408	20240909	131300	213653330	4775	4775	4775	4775	0
409	20240909	131200	213653330	4775	4775	4775	4775	0
410	20240909	131100	213653330	4775	4775	4775	4775	0
411	20240909	131000	213653330	4775	4775	4775	4775	0
412	20240909	130900	213653330	4775	4775	4775	4775	0
413	20240909	130800	213653330	4775	4775	4775	4775	21
414	20240909	130700	213553055	4775	4775	4775	4775	0
415	20240909	130600	213553055	4775	4775	4775	4775	0
416	20240909	130500	213553055	4775	4775	4775	4775	0
417	20240909	130400	213553055	4775	4775	4775	4775	0
418	20240909	130300	213553055	4775	4775	4775	4775	0
419	20240909	130200	213553055	4775	4775	4775	4775	0
420	20240909	130100	213553055	4775	4775	4775	4775	0
421	20240909	130000	213553055	4775	4775	4775	4775	0
422	20240909	125900	213553055	4775	4775	4775	4775	0
423	20240909	125800	213553055	4775	4775	4775	4775	0
424	20240909	125700	213553055	4775	4775	4775	4775	0
425	20240909	125600	213553055	4775	4775	4775	4775	0
426	20240909	125500	213553055	4775	4775	4775	4775	0
427	20240909	125400	213553055	4775	4775	4775	4775	0
428	20240909	125300	213553055	4775	4775	4775	4775	0
429	20240909	125200	213553055	4775	4775	4775	4775	0
430	20240909	125100	213553055	4775	4775	4775	4775	5
431	20240909	125000	213529180	4775	4775	4775	4775	0
432	20240909	124900	213529180	4775	4775	4775	4775	0
433	20240909	124800	213529180	4775	4775	4775	4775	0
434	20240909	124700	213529180	4775	4775	4775	4775	0
435	20240909	124600	213529180	4775	4775	4775	4775	0
436	20240909	124500	213529180	4775	4775	4775	4775	0
437	20240909	124400	213529180	4775	4775	4775	4775	0
438	20240909	124300	213529180	4775	4775	4775	4775	0
439	20240909	124200	213529180	4775	4775	4775	4775	0
440	20240909	124100	213529180	4775	4775	4775	4775	0
441	20240909	124000	213529180	4775	4775	4775	4775	0
442	20240909	123900	213529180	4775	4775	4775	4775	0
443	20240909	123800	213529180	4775	4775	4775	4775	0
444	20240909	123700	213529180	4775	4775	4775	4775	0
445	20240909	123600	213529180	4775	4775	4775	4775	2
446	20240909	123500	213519630	4765	4765	4765	4765	0
447	20240909	123400	213519630	4765	4765	4765	4765	0
448	20240909	123300	213519630	4765	4765	4765	4765	0
449	20240909	123200	213519630	4765	4765	4765	4765	1
450	20240909	123100	213514865	4765	4765	4765	4765	8
451	20240909	123000	213476745	4750	4750	4750	4750	0
452	20240909	122900	213476745	4750	4750	4750	4750	0
453	20240909	122800	213476745	4750	4750	4750	4750	0
454	20240909	122700	213476745	4750	4750	4750	4750	0
455	20240909	122600	213476745	4750	4750	4750	4750	0
456	20240909	122500	213476745	4750	4750	4750	4750	0
457	20240909	122400	213476745	4750	4750	4750	4750	0
458	20240909	122300	213476745	4750	4750	4750	4750	0
459	20240909	122200	213476745	4750	4750	4750	4750	0
460	20240909	122100	213476745	4750	4750	4750	4750	0
461	20240909	122000	213476745	4750	4750	4750	4750	0
462	20240909	121900	213476745	4750	4750	4750	4750	0
463	20240909	121800	213476745	4750	4750	4750	4750	0
464	20240909	121700	213476745	4750	4750	4750	4750	0
465	20240909	121600	213476745	4750	4750	4750	4750	0
466	20240909	121500	213476745	4750	4750	4750	4750	69
467	20240909	121400	213148995	4740	4740	4740	4740	0
468	20240909	121300	213148995	4740	4740	4740	4740	0
469	20240909	121200	213148995	4740	4740	4740	4740	0
470	20240909	121100	213148995	4740	4740	4740	4740	0
471	20240909	121000	213148995	4740	4740	4740	4740	0
472	20240909	120900	213148995	4740	4740	4740	4740	90
473	20240909	120800	212722395	4735	4735	4735	4735	0
474	20240909	120700	212722395	4735	4735	4735	4735	0
475	20240909	120600	212722395	4735	4735	4735	4735	0
476	20240909	120500	212722395	4735	4735	4735	4735	0
477	20240909	120400	212722395	4735	4735	4735	4735	0
478	20240909	120300	212722395	4735	4735	4735	4735	0
479	20240909	120200	212722395	4735	4735	4735	4735	0
480	20240909	120100	212722395	4735	4735	4735	4735	0
481	20240909	120000	212722395	4735	4735	4735	4735	0
482	20240909	115900	212722395	4735	4735	4735	4735	0
483	20240909	115800	212722395	4735	4735	4735	4735	0
484	20240909	115700	212722395	4735	4735	4735	4735	0
485	20240909	115600	212722395	4735	4735	4735	4735	0
486	20240909	115500	212722395	4735	4735	4735	4735	0
487	20240909	115400	212722395	4735	4735	4735	4735	0
488	20240909	115300	212722395	4735	4735	4735	4735	0
489	20240909	115200	212722395	4735	4735	4735	4735	0
490	20240909	115100	212722395	4735	4735	4735	4735	0
491	20240909	115000	212722395	4735	4735	4735	4735	0
492	20240909	114900	212722395	4735	4735	4735	4735	0
493	20240909	114800	212722395	4735	4735	4735	4735	0
494	20240909	114700	212722395	4735	4735	4735	4735	0
495	20240909	114600	212722395	4735	4735	4735	4735	0
496	20240909	114500	212722395	4735	4735	4735	4735	0
497	20240909	114400	212722395	4735	4735	4735	4735	0
498	20240909	114300	212722395	4735	4735	4735	4735	0
499	20240909	114200	212722395	4735	4735	4735	4735	0
500	20240909	114100	212722395	4735	4735	4735	4735	0
501	20240909	114000	212722395	4735	4735	4735	4735	0
502	20240909	113900	212722395	4735	4735	4735	4735	0
503	20240909	113800	212722395	4735	4735	4735	4735	0
504	20240909	113700	212722395	4735	4735	4735	4735	0
505	20240909	113600	212722395	4735	4735	4735	4735	0
506	20240909	113500	212722395	4735	4735	4735	4735	0
507	20240909	113400	212722395	4735	4735	4735	4735	0
508	20240909	113300	212722395	4735	4735	4735	4735	0
509	20240909	113200	212722395	4735	4735	4735	4735	0
510	20240909	113100	212722395	4735	4735	4735	4735	0
511	20240909	113000	212722395	4735	4735	4735	4735	0
512	20240909	112900	212722395	4735	4735	4735	4735	0
513	20240909	112800	212722395	4735	4735	4735	4735	0
514	20240909	112700	212722395	4735	4735	4735	4735	0
515	20240909	112600	212722395	4735	4735	4735	4735	0
516	20240909	112500	212722395	4735	4735	4735	4735	0
517	20240909	112400	212722395	4735	4735	4735	4735	0
518	20240909	112300	212722395	4735	4735	4735	4735	0
519	20240909	112200	212722395	4735	4735	4735	4735	0
520	20240909	112100	212722395	4735	4735	4735	4735	0
521	20240909	112000	212722395	4735	4735	4735	4735	0
522	20240909	111900	212722395	4735	4735	4735	4735	0
523	20240909	111800	212722395	4735	4735	4735	4735	0
524	20240909	111700	212722395	4735	4735	4735	4735	0
525	20240909	111600	212722395	4735	4735	4735	4735	0
526	20240909	111500	212722395	4735	4735	4735	4735	0
527	20240909	111400	212722395	4735	4735	4735	4735	0
528	20240909	111300	212722395	4735	4735	4735	4735	0
529	20240909	111200	212722395	4735	4735	4735	4735	0
530	20240909	111100	212722395	4735	4735	4735	4735	222
531	20240909	111000	211671225	4730	4730	4730	4730	0
532	20240909	110900	211671225	4730	4730	4730	4730	0
533	20240909	110800	211671225	4730	4730	4730	4730	0
534	20240909	110700	211671225	4730	4730	4730	4730	0
535	20240909	110600	211671225	4730	4730	4730	4730	0
536	20240909	110500	211671225	4730	4730	4730	4730	0
537	20240909	110400	211671225	4730	4730	4730	4730	0
538	20240909	110300	211671225	4730	4730	4730	4730	0
539	20240909	110200	211671225	4730	4730	4730	4730	0
540	20240909	110100	211671225	4730	4730	4730	4730	0
541	20240909	110000	211671225	4730	4730	4730	4730	0
542	20240909	105900	211671225	4730	4730	4730	4730	0
543	20240909	105800	211671225	4730	4730	4730	4730	0
544	20240909	105700	211671225	4730	4730	4730	4730	0
545	20240909	105600	211671225	4730	4730	4730	4730	1
546	20240909	105500	211666495	4735	4735	4735	4735	0
547	20240909	105400	211666495	4735	4735	4735	4735	0
548	20240909	105300	211666495	4735	4735	4735	4735	8
549	20240909	105200	211628615	4730	4725	4735	4725	489
550	20240909	105100	209315855	4730	4730	4730	4730	0
551	20240909	105000	209315855	4730	4730	4730	4730	0
552	20240909	104900	209315855	4730	4730	4730	4730	0
553	20240909	104800	209315855	4730	4730	4730	4730	0
554	20240909	104700	209315855	4730	4730	4730	4730	0
555	20240909	104600	209315855	4730	4730	4730	4730	0
556	20240909	104500	209315855	4730	4730	4730	4730	0
557	20240909	104400	209315855	4730	4730	4730	4730	0
558	20240909	104300	209315855	4730	4730	4730	4730	0
559	20240909	104200	209315855	4730	4730	4730	4730	0
560	20240909	104100	209315855	4730	4730	4730	4730	0
561	20240909	104000	209315855	4730	4730	4730	4730	0
562	20240909	103900	209315855	4730	4730	4730	4730	0
563	20240909	103800	209315855	4730	4730	4730	4730	213
564	20240909	103700	208308365	4735	4735	4735	4735	0
565	20240909	103600	208308365	4735	4735	4735	4735	0
566	20240909	103500	208308365	4735	4735	4735	4735	0
567	20240909	103400	208308365	4735	4735	4735	4735	2
568	20240909	103300	208298895	4720	4720	4720	4720	0
569	20240909	103200	208298895	4720	4720	4720	4720	0
570	20240909	103100	208298895	4720	4720	4720	4720	0
571	20240909	103000	208298895	4720	4720	4720	4720	0
572	20240909	102900	208298895	4720	4720	4720	4720	0
573	20240909	102800	208298895	4720	4720	4720	4720	0
574	20240909	102700	208298895	4720	4720	4720	4720	0
575	20240909	102600	208298895	4720	4720	4720	4720	0
576	20240909	102500	208298895	4720	4720	4720	4720	0
577	20240909	102400	208298895	4720	4730	4730	4720	20
578	20240909	102300	208204485	4750	4750	4750	4750	0
579	20240909	102200	208204485	4750	4735	4750	4735	407
580	20240909	102100	206273785	4735	4730	4735	4730	152
581	20240909	102000	205554675	4730	4730	4730	4730	0
582	20240909	101900	205554675	4730	4730	4730	4730	0
583	20240909	101800	205554675	4730	4730	4730	4730	0
584	20240909	101700	205554675	4730	4730	4730	4730	0
585	20240909	101600	205554675	4730	4730	4730	4730	0
586	20240909	101500	205554675	4730	4730	4730	4730	0
587	20240909	101400	205554675	4730	4730	4730	4730	0
588	20240909	101300	205554675	4730	4730	4730	4730	1
589	20240909	101200	205549945	4730	4730	4730	4730	0
590	20240909	101100	205549945	4730	4730	4730	4730	0
591	20240909	101000	205549945	4730	4730	4730	4730	50
592	20240909	100900	205313445	4730	4730	4730	4730	0
593	20240909	100800	205313445	4730	4730	4730	4730	0
594	20240909	100700	205313445	4730	4730	4730	4730	0
595	20240909	100600	205313445	4730	4730	4730	4730	760
596	20240909	100500	201718645	4730	4730	4730	4730	0
597	20240909	100400	201718645	4730	4730	4730	4730	0
598	20240909	100300	201718645	4730	4730	4730	4730	0
599	20240909	100200	201718645	4730	4730	4730	4730	0
600	20240909	100100	201718645	4730	4725	4730	4725	866
601	20240909	100000	197625275	4735	4755	4755	4735	2426
602	20240909	095900	186124955	4775	4775	4775	4775	0
603	20240909	095800	186124955	4775	4775	4775	4775	0
604	20240909	095700	186124955	4775	4775	4775	4775	0
605	20240909	095600	186124955	4775	4775	4775	4775	0
606	20240909	095500	186124955	4775	4775	4775	4775	0
607	20240909	095400	186124955	4775	4765	4775	4765	8
608	20240909	095300	186086825	4735	4715	4735	4715	1677
609	20240909	095200	178160360	4710	4715	4715	4710	4
610	20240909	095100	178141510	4705	4715	4715	4705	184
611	20240909	095000	177274060	4725	4720	4725	4720	35
612	20240909	094900	177108760	4730	4730	4730	4730	11
613	20240909	094800	177056730	4730	4730	4730	4730	0
614	20240909	094700	177056730	4730	4730	4730	4725	45
615	20240909	094600	176843895	4720	4725	4725	4720	9
616	20240909	094500	176801405	4730	4730	4730	4730	2
617	20240909	094400	176791945	4730	4730	4730	4730	0
618	20240909	094300	176791945	4730	4735	4735	4730	3
619	20240909	094200	176777750	4730	4735	4735	4730	347
620	20240909	094100	175136435	4730	4730	4730	4730	0
621	20240909	094000	175136435	4730	4730	4730	4730	700
622	20240909	093900	171825435	4730	4730	4730	4730	0
623	20240909	093800	171825435	4730	4750	4750	4730	865
624	20240909	093700	167726765	4730	4755	4755	4730	5127
625	20240909	093600	143386020	4750	4750	4750	4750	0
626	20240909	093500	143386020	4750	4750	4750	4750	0
627	20240909	093400	143386020	4750	4750	4750	4750	0
628	20240909	093300	143386020	4750	4760	4760	4750	2094
629	20240909	093200	133439490	4765	4765	4765	4765	3
630	20240909	093100	133425195	4770	4770	4770	4770	20
631	20240909	093000	133329795	4770	4775	4775	4770	61
632	20240909	092900	133038820	4775	4775	4775	4775	2
633	20240909	092800	133029270	4775	4760	4775	4755	631
634	20240909	092700	130025895	4760	4730	4775	4730	4143
635	20240909	092600	110358870	4710	4705	4710	4705	31
636	20240909	092500	110212865	4725	4715	4725	4700	6737
637	20240909	092400	78523510	4735	4735	4735	4735	0
638	20240909	092300	78523510	4735	4705	4735	4705	1258
639	20240909	092200	72590880	4735	4735	4735	4700	10768
640	20240909	092100	21747435	4750	4750	4750	4750	0
641	20240909	092000	21747435	4750	4750	4750	4750	0
642	20240909	091900	21747435	4750	4740	4750	4740	94
643	20240909	091800	21301440	4740	4740	4740	4740	0
644	20240909	091700	21301440	4740	4740	4740	4740	0
645	20240909	091600	21301440	4740	4740	4740	4740	0
646	20240909	091500	21301440	4740	4740	4740	4740	0
647	20240909	091400	21301440	4740	4740	4740	4740	1
648	20240909	091300	21296700	4750	4750	4750	4750	1
649	20240909	091200	21291950	4725	4725	4725	4720	569
650	20240909	091100	18604270	4725	4725	4725	4725	0
651	20240909	091000	18604270	4725	4725	4725	4725	0
652	20240909	090900	18604270	4725	4725	4750	4725	265
653	20240909	090800	17348220	4720	4680	4745	4680	2541
654	20240909	090700	5354025	4695	4700	4700	4695	40
655	20240909	090600	5166125	4745	4745	4745	4745	0
656	20240909	090500	5166125	4745	4745	4745	4745	0
657	20240909	090400	5166125	4745	4710	4745	4680	546
658	20240909	090300	2605030	4710	4720	4720	4710	10
659	20240909	090200	2557850	4720	4725	4725	4720	18
660	20240909	090100	2472805	4720	4725	4725	4720	73
661	20240909	090000	2127885	4725	4730	4765	4720	450